{"code":0,"msg":"","data":{"sz300320":{"qfqday":[["2025-12-30","9.280","9.310","9.400","9.240","52514.000"],["2025-12-31","9.320","9.270","9.350","9.200","50615.000"],["2026-01-05","9.280","9.360","9.360","9.200","67936.000"],["2026-01-06","9.400","9.510","9.630","9.360","112796.000"],["2026-01-07","9.540","9.390","9.570","9.340","83840.000"],["2026-01-08","9.400","9.540","9.570","9.360","91282.000"],["2026-01-09","9.520","9.580","9.610","9.490","93569.000"],["2026-01-12","9.640","9.810","9.840","9.640","149263.000"],["2026-01-13","9.810","9.650","9.840","9.630","124383.000"],["2026-01-14","9.650","9.640","9.790","9.510","139911.000"],["2026-01-15","9.600","9.670","9.720","9.560","70578.000"],["2026-01-16","9.660","9.810","9.930","9.650","127167.000"],["2026-01-19","9.800","9.980","9.990","9.750","107307.000"],["2026-01-20","9.950","9.970","10.110","9.850","112374.000"],["2026-01-21","9.950","10.140","10.170","9.910","123852.000"],["2026-01-22","10.150","10.170","10.210","10.060","78401.000"],["2026-01-23","10.160","10.670","10.790","10.130","242044.000"],["2026-01-26","10.790","10.430","10.830","10.340","193395.000"],["2026-01-27","10.360","10.390","10.430","10.080","149781.000"],["2026-01-28","10.360","10.390","10.490","10.310","98875.000"],["2026-01-29","10.340","10.150","10.440","10.130","116479.000"],["2026-01-30","10.120","10.210","10.260","9.970","106047.000"],["2026-02-02","10.110","9.800","10.170","9.800","109599.000"],["2026-02-03","9.880","9.930","10.000","9.790","79992.000"],["2026-02-04","9.890","10.290","10.310","9.860","146120.000"],["2026-02-05","10.250","10.480","10.690","10.140","280347.000"],["2026-02-06","10.360","10.690","10.900","10.340","285965.000"],["2026-02-09","10.850","10.760","10.890","10.600","194544.000"],["2026-02-10","10.710","10.710","11.020","10.640","159001.000"],["2026-02-11","10.680","11.030","11.140","10.640","258691.000"],["2026-02-12","11.030","11.100","11.200","10.870","193103.000"],["2026-02-13","11.060","10.950","11.270","10.950","156850.000"],["2026-02-24","11.120","10.970","11.120","10.870","114556.000"],["2026-02-25","10.910","11.160","11.240","10.910","143857.000"],["2026-02-26","11.190","11.340","11.350","11.090","140418.000"],["2026-02-27","11.340","11.680","11.800","11.210","191722.000"],["2026-03-02","11.590","11.260","11.590","11.050","217685.000"],["2026-03-03","11.220","11.260","11.890","11.220","263559.000"],["2026-03-04","11.170","11.130","11.420","11.060","143792.000"],["2026-03-05","11.340","11.030","11.400","10.980","121751.000"],["2026-03-06","11.010","11.050","11.200","11.010","81224.000"],["2026-03-09","10.950","10.970","11.040","10.770","137050.000"],["2026-03-10","11.080","11.160","11.190","10.910","108498.000"],["2026-03-11","11.200","11.440","11.620","11.150","215947.000"],["2026-03-12","11.410","11.240","11.540","11.130","140880.000"],["2026-03-13","11.240","11.020","11.360","10.970","111675.000"],["2026-03-16","10.930","11.050","11.210","10.910","104276.000"],["2026-03-17","11.060","11.010","11.270","10.950","106647.000"],["2026-03-18","11.010","11.220","11.260","10.940","84790.000"],["2026-03-19","11.200","10.750","11.200","10.700","105628.000"],["2026-03-20","10.790","10.610","10.930","10.580","96315.000"],["2026-03-23","10.440","9.810","10.440","9.740","173818.000"],["2026-03-24","10.040","10.070","10.080","9.720","102538.000"],["2026-03-25","10.080","10.100","10.270","10.030","79876.000"],["2026-03-26","10.100","10.160","10.480","10.070","114728.000"],["2026-03-27","10.080","10.030","10.240","10.020","108861.000"],["2026-03-30","9.960","9.990","10.080","9.790","110641.000"],["2026-03-31","10.010","9.800","10.290","9.780","120521.000"],["2026-04-01","10.010","9.970","10.080","9.840","91682.000"],["2026-04-02","9.870","9.650","9.990","9.540","93122.000"],["2026-04-03","9.650","9.390","9.720","9.350","65370.000"],["2026-04-07","9.470","9.460","9.570","9.340","60354.000"],["2026-04-08","9.640","9.830","9.860","9.640","73400.000"],["2026-04-09","9.740","9.570","9.780","9.530","72545.000"],["2026-04-10","9.620","9.630","9.780","9.560","62279.000"],["2026-04-13","9.620","9.720","9.740","9.560","64764.000"],["2026-04-14","9.740","9.870","9.870","9.650","99388.000"],["2026-04-15","9.840","9.770","9.920","9.750","123283.000"],["2026-04-16","9.770","9.850","9.880","9.440","170552.000"],["2026-04-17","9.780","9.560","9.800","9.460","173416.000"],["2026-04-20","9.640","9.580","9.640","9.470","84904.000"],["2026-04-21","9.550","9.420","9.570","9.350","105587.000"],["2026-04-22","9.350","9.380","9.420","9.190","109582.000"],["2026-04-23","9.410","9.360","9.410","9.180","120766.000"],["2026-04-24","9.250","9.040","9.260","9.000","159262.000"],["2026-04-27","9.140","9.260","9.300","8.950","111016.000"],["2026-04-28","9.270","9.360","9.510","9.150","150266.000"],["2026-04-29","9.280","9.500","9.570","9.280","118347.000"],["2026-04-30","9.460","9.450","9.540","9.350","96687.000"],["2026-05-06","9.520","9.820","9.840","9.450","173336.000"],["2026-05-07","9.860","9.800","10.170","9.780","161573.000"],["2026-05-08","9.770","9.860","9.910","9.710","96696.000"],["2026-05-11","9.860","9.910","9.940","9.760","100768.000"],["2026-05-12","9.960","9.600","9.960","9.570","118489.000"],["2026-05-13","9.600","9.730","9.790","9.570","82382.000"],["2026-05-14","9.810","9.410","9.810","9.380","111261.000"],["2026-05-15","9.440","9.440","9.600","9.350","73875.000"],["2026-05-18","9.440","9.290","9.440","9.200","113236.000"],["2026-05-19","9.330","9.350","9.460","9.220","71742.000"],["2026-05-20","9.370","9.160","9.370","9.050","93078.000"],["2026-05-21","9.190","8.870","9.310","8.860","115461.000"],["2026-05-22","8.940","9.160","9.210","8.820","91935.000"],["2026-05-25","9.150","9.220","9.320","9.150","81320.000"],["2026-05-26","9.240","9.040","9.290","8.950","85461.000"],["2026-05-27","9.040","8.890","9.100","8.840","81253.000"],["2026-05-28","8.850","9.160","9.290","8.830","118755.000"],["2026-05-29","9.100","8.890","9.260","8.840","106171.000"],["2026-06-01","8.880","8.880","9.020","8.740","82244.000"],["2026-06-02","8.920","9.030","9.130","8.690","102557.000"],["2026-06-03","9.020","8.970","9.170","8.900","82549.000"],["2026-06-04","8.990","8.810","9.000","8.750","93350.000",{"nd":"2025","fh_sh":"0.3","djr":"2026-06-03","cqr":"2026-06-04","FHcontent":"10\u6d3e0.3\u5143"}],["2026-06-05","8.820","8.780","9.050","8.730","114936.000"],["2026-06-08","8.620","8.280","8.740","8.180","140754.000"],["2026-06-09","8.410","8.400","8.450","8.250","68930.000"],["2026-06-10","8.370","8.230","8.390","8.150","81630.000"],["2026-06-11","8.170","8.050","8.260","7.970","85393.000"],["2026-06-12","8.110","8.140","8.270","8.010","72502.000"],["2026-06-15","8.160","8.240","8.350","8.120","96800.000"],["2026-06-16","8.270","9.030","9.110","8.160","223946.000"],["2026-06-17","8.970","8.770","9.000","8.660","137661.000"],["2026-06-18","8.770","9.490","9.620","8.630","281097.000"],["2026-06-22","9.530","9.590","9.730","9.430","193573.000"],["2026-06-23","9.590","9.390","9.590","9.360","111355.000"],["2026-06-24","9.390","9.140","9.390","9.030","119090.000"],["2026-06-25","9.120","8.910","9.210","8.870","125342.000"],["2026-06-26","8.910","9.470","9.920","8.810","313012.000"],["2026-06-29","9.440","9.330","9.570","9.170","178963.000"],["2026-06-30","9.320","9.510","9.560","9.100","159941.000"],["2026-07-01","9.470","9.110","9.520","9.020","180278.000"],["2026-07-02","9.040","9.100","9.350","9.030","143952.000"],["2026-07-03","9.140","9.530","9.710","9.080","223044.000"],["2026-07-06","9.480","9.360","9.540","9.300","128753.000"],["2026-07-07","9.350","9.050","9.420","9.050","110071.000"],["2026-07-08","9.030","8.550","9.060","8.540","135004.000"],["2026-07-09","8.500","8.460","8.640","8.210","114264.000"],["2026-07-10","8.470","8.400","8.600","8.320","100805.000"],["2026-07-13","8.400","8.100","8.400","8.090","74794.000"],["2026-07-14","8.170","8.250","8.300","8.050","68190.000"],["2026-07-15","8.250","8.350","8.490","8.210","48593.000"],["2026-07-16","8.270","8.340","8.480","8.250","41688.000"],["2026-07-17","8.290","7.920","8.430","7.840","112388.000"],["2026-07-20","8.010","7.630","8.070","7.580","98821.000"],["2026-07-21","7.710","7.890","7.920","7.500","79131.000"],["2026-07-22","7.840","7.670","7.890","7.650","50074.000"],["2026-07-23","7.680","7.830","7.860","7.660","41000.000"],["2026-07-24","8.070","7.930","8.250","7.890","106737.000"],["2026-07-27","7.810","8.010","8.030","7.710","68161.000"],["2026-07-28","7.930","7.900","8.040","7.880","40652.000"],["2026-07-29","7.930","8.040","8.060","7.870","58719.000"],["2026-07-30","8.040","7.980","8.120","7.890","54856.000"],["2026-07-31","8.050","8.170","8.240","7.980","66760.000"],["2026-08-03","8.150","8.350","8.390","8.130","59322.000"],["2026-08-04","8.360","8.280","8.390","8.250","65070.000"],["2026-08-05","8.270","8.340","8.430","8.250","72886.000"],["2026-08-06","8.340","8.320","8.460","8.190","71366.000"],["2026-08-07","8.310","8.260","8.330","8.190","50026.000"],["2026-08-10","8.270","8.350","8.370","8.220","44110.000"],["2026-08-11","8.350","8.230","8.370","8.210","42139.000"],["2026-08-12","8.230","8.270","8.340","8.210","34363.000"],["2026-08-13","8.270","8.190","8.340","8.190","49380.000"],["2026-08-14","8.230","8.450","8.460","8.190","80165.000"],["2026-08-17","8.440","9.020","9.050","8.400","172136.000"],["2026-08-18","8.990","8.850","9.010","8.730","73131.000"],["2026-08-19","8.790","8.430","8.790","8.370","81297.000"],["2026-08-20","8.490","8.570","8.660","8.400","74573.000"],["2026-08-21","8.520","8.460","8.560","8.320","48101.000"],["2026-08-24","8.550","8.400","8.590","8.330","48896.000"],["2026-08-25","8.320","8.450","8.470","8.260","44050.000"],["2026-08-26","8.480","8.430","8.570","8.420","39577.000"],["2026-08-27","8.430","8.410","8.450","8.330","43729.000"],["2026-08-28","8.420","8.420","8.470","8.400","38411.000"],["2026-08-31","8.400","8.430","8.430","8.300","45004.000"],["2026-09-01","8.420","8.420","8.450","8.330","42520.000"],["2026-09-02","8.360","8.310","8.400","8.280","38158.000"],["2026-09-03","8.320","8.250","8.400","8.240","39578.000"],["2026-09-04","8.330","8.100","8.350","8.080","54112.000"],["2026-09-07","8.130","8.200","8.200","8.080","38662.000"],["2026-09-08","8.220","8.150","8.250","8.110","45008.000"],["2026-09-09","8.150","8.270","8.300","8.110","52044.000"],["2026-09-10","8.250","8.190","8.280","8.110","43102.000"],["2026-09-11","8.090","8.100","8.230","8.050","56719.000"],["2026-09-14","8.070","8.100","8.150","8.050","24044.000"],["2026-09-15","8.120","7.970","8.150","7.960","37631.000"],["2026-09-16","8.000","8.130","8.160","7.950","45915.000"],["2026-09-17","8.060","8.500","8.710","8.040","146805.000"],["2026-09-18","8.530","8.340","8.560","8.290","85995.000"],["2026-09-21","8.300","8.470","8.520","8.280","60181.000"],["2026-09-22","8.450","8.410","8.530","8.390","36007.000"],["2026-09-23","8.420","8.320","8.460","8.320","24869.000"],["2026-09-24","8.360","8.360","8.530","8.310","47014.000",{"nd":"2026","fh_sh":"0.3","djr":"2026-09-23","cqr":"2026-09-24","FHcontent":"10\u6d3e0.3\u5143"}]],"qt":{"sz300320":["51","\u6d77\u8fbe\u80a1\u4efd","300320","8.09","8.36","8.48","48782","17333","31449","8.09","149","8.08","309","8.07","477","8.06","232","8.05","148","8.10","103","8.11","145","8.12","224","8.13","70","8.14","415","","20260928161427","-0.27","-3.23","8.48","8.03","8.09\/48782\/39706137","48782","3971","1.00","18.98","","8.48","8.03","5.38","39.36","48.64","1.85","10.03","6.69","0.96","358","8.14","18.39","20.93","","","1.19","3970.6137","0.0000","0"," A A","GP-A-CYB","-12.73","-3.00","0.74","9.70","6.88","11.89","7.50","-0.12","-3.92","-15.11","486538621","601234191","15.76","-13.10","486538621","","","-19.18","0.12","","CNY","0","","8.04","671",""],"market":["2026-09-29 03:08:10|HK_close_\u672a\u5f00\u76d8|SH_close_\u672a\u5f00\u76d8|SZ_close_\u672a\u5f00\u76d8|US_open_\u4ea4\u6613\u4e2d|SQ_close_\u672a\u5f00\u76d8|DS_close_\u672a\u5f00\u76d8|ZS_close_\u672a\u5f00\u76d8|NEWSH_close_\u672a\u5f00\u76d8|NEWSZ_close_\u672a\u5f00\u76d8|NEWHK_close_\u672a\u5f00\u76d8|NEWUS_open_\u4ea4\u6613\u4e2d|REPO_close_\u672a\u5f00\u76d8|UK_close_\u5df2\u6536\u76d8|KCB_close_\u672a\u5f00\u76d8|HSZB_close_\u672a\u5f00\u76d8|IT_close_\u5df2\u6536\u76d8|MY_close_\u672a\u5f00\u76d8|EU_close_\u5df2\u6536\u76d8|AH_close_\u672a\u5f00\u76d8|DE_close_\u5df2\u6536\u76d8|JW_close_\u672a\u5f00\u76d8|CYB_close_\u672a\u5f00\u76d8|USA_close_\u672a\u5f00\u76d8|USB_close_\u5df2\u6536\u76d8|ZQ_close_\u672a\u5f00\u76d8"]},"mx_price":{"mx":{"data":[],"timeline":[]},"price":{"data":[]}},"prec":"9.340","version":"18"}}}